Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Regional Banks Bull 3X Direxion (NY: DPST )

80.66 +1.50 (+1.89%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 458.75 480.64 478.73 71,451 +10.42(+2.23%)
Jan 28, 2022 462.00 468.33 432.93 468.31 90,993 +6.79(+1.47%)
Jan 27, 2022 499.77 527.59 448.90 461.52 125,270 -31.27(-6.34%)
Jan 26, 2022 518.99 530.55 469.46 492.79 86,842 -8.89(-1.77%)
Jan 25, 2022 485.81 517.51 457.79 501.68 70,766 -0.67(-0.13%)
Jan 24, 2022 453.59 507.13 442.02 502.35 97,278 +21.80(+4.54%)
Jan 21, 2022 502.83 521.85 478.64 480.55 133,136 -30.60(-5.99%)
Jan 20, 2022 556.66 577.02 507.51 511.14 112,493 -45.13(-8.11%)
Jan 19, 2022 616.51 617.75 554.75 556.27 120,767 -49.43(-8.16%)
Jan 18, 2022 642.61 647.01 600.83 605.71 78,540 -41.30(-6.38%)
Jan 14, 2022 647.01 0 +17.21(+2.73%)
Jan 13, 2022 625.21 644.81 622.44 629.80 88,457 +11.19(+1.81%)
Jan 12, 2022 618.61 632.59 603.32 618.61 74,367 +5.45(+0.89%)
Jan 11, 2022 614.22 615.08 582.28 613.16 73,030 +6.31(+1.04%)
Jan 10, 2022 620.43 626.64 583.24 606.85 117,574 -4.01(-0.66%)
Jan 07, 2022 597.00 614.31 583.63 610.87 110,234 +17.40(+2.93%)
Jan 06, 2022 555.03 597.77 549.01 593.47 117,364 +59.95(+11.24%)
Jan 05, 2022 551.30 565.45 531.42 533.52 110,584 -9.66(-1.78%)
Jan 04, 2022 517.26 557.52 516.36 543.18 150,210 +42.55(+8.50%)
Jan 03, 2022 488.87 516.31 487.62 500.63 95,399 +25.43(+5.35%)
Dec 31, 2021 470.70 481.31 466.78 475.19 35,570 +0.48(+0.10%)
Dec 30, 2021 485.33 497.86 473.38 474.72 49,313 -6.50(-1.35%)
Dec 29, 2021 480.45 485.33 472.13 481.22 39,655 +1.91(+0.40%)
Dec 28, 2021 472.90 488.01 469.36 479.31 44,278 +1.34(+0.28%)
Dec 27, 2021 460.57 477.97 450.43 477.97 35,583 +20.18(+4.41%)
Dec 23, 2021 455.31 468.02 451.96 457.79 53,595 +11.38(+2.55%)
Dec 22, 2021 432.84 446.80 426.43 446.42 49,723 +9.75(+2.23%)
Dec 21, 2021 415.92 438.29 413.14 436.66 73,423 +36.88(+9.22%)
Dec 20, 2021 405.13 408.38 374.20 399.79 102,441 -22.43(-5.31%)
Dec 17, 2021 447.81 450.21 407.36 422.22 122,307 -33.41(-7.33%)
Dec 16, 2021 466.80 485.61 449.43 455.63 84,383 +4.49(+0.99%)
Dec 15, 2021 449.71 463.17 431.00 451.15 86,662 +9.36(+2.12%)
Dec 14, 2021 428.33 459.45 428.33 441.79 57,497 +12.41(+2.89%)
Dec 13, 2021 456.87 458.69 427.00 429.38 85,521 -34.75(-7.49%)
Dec 10, 2021 469.76 474.53 443.51 464.13 56,702 +3.06(+0.66%)
Dec 09, 2021 465.94 476.15 460.41 461.07 52,051 -16.23(-3.40%)
Dec 08, 2021 483.32 489.71 470.62 477.30 58,089 -2.48(-0.52%)
Dec 07, 2021 490.67 497.25 470.81 479.78 70,105 +3.15(+0.66%)
Dec 06, 2021 462.03 491.68 455.35 476.63 108,909 +33.79(+7.63%)
Dec 03, 2021 486.37 488.76 430.53 442.84 118,113 -39.23(-8.14%)
Dec 02, 2021 447.04 489.62 440.93 482.07 83,281 +44.96(+10.29%)
Dec 01, 2021 482.07 504.51 437.11 437.11 118,004 -17.85(-3.92%)
Nov 30, 2021 470.14 477.59 446.75 454.96 173,544 -39.71(-8.03%)
Nov 29, 2021 515.49 518.83 481.12 494.68 115,284 +3.91(+0.80%)
Nov 26, 2021 519.40 522.65 462.98 490.76 205,260 -85.34(-14.81%)
Nov 24, 2021 573.24 587.56 567.03 576.10 64,584 -4.58(-0.79%)
Nov 23, 2021 569.90 582.60 559.02 580.69 68,473 +24.25(+4.36%)
Nov 22, 2021 554.91 582.60 553.00 556.44 97,462 +19.28(+3.59%)
Nov 19, 2021 526.94 542.79 509.76 537.16 68,045 -11.74(-2.14%)
Nov 18, 2021 554.05 552.81 545.84 548.90 40,981 -5.06(-0.91%)
Nov 17, 2021 561.50 564.17 537.16 553.96 85,160 -13.84(-2.44%)
Nov 16, 2021 565.60 577.68 554.15 567.80 45,180 -0.76(-0.13%)
Nov 15, 2021 566.56 575.63 562.27 568.56 38,311 +7.64(+1.36%)
Nov 12, 2021 570.28 573.62 546.03 560.93 57,618 -7.64(-1.34%)
Nov 11, 2021 564.08 577.25 555.10 568.56 50,294 +12.89(+2.32%)
Nov 10, 2021 563.22 553.00 555.67 42,786 -2.96(-0.53%)
Nov 09, 2021 552.81 562.50 541.55 558.63 51,283 -5.25(-0.93%)
Nov 08, 2021 570.95 584.41 553.19 563.88 76,208 +1.34(+0.24%)
Nov 05, 2021 553.67 577.15 548.90 562.55 96,183 +17.66(+3.24%)
Nov 04, 2021 572.28 572.67 528.18 544.89 108,583 -28.26(-4.93%)
Nov 03, 2021 522.07 577.54 521.40 573.14 114,739 +43.91(+8.30%)
Nov 02, 2021 536.20 545.14 524.65 529.23 70,857 -8.02(-1.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.